DoubleLine Fortune 500 Equal Weight ETF (DFVE)
NYSEARCA: DFVE · Real-Time Price · USD
31.50
+0.10 (0.30%)
Oct 8, 2025, 9:30 AM EDT - Market open
DFVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 31.56 | 31.56 | 31.37 | 31.41 | 31.41 | -0.59% | 4,247 |
| Oct 6, 2025 | 31.68 | 31.71 | 31.59 | 31.59 | 31.59 | -0.25% | 1,906 |
| Oct 3, 2025 | 31.66 | 31.82 | 31.66 | 31.67 | 31.67 | 0.73% | 6,361 |
| Oct 2, 2025 | 31.42 | 31.50 | 31.37 | 31.44 | 31.44 | -0.08% | 5,623 |
| Oct 1, 2025 | 31.28 | 31.48 | 31.28 | 31.47 | 31.47 | -0.03% | 1,262 |
| Sep 30, 2025 | 31.38 | 31.48 | 31.27 | 31.48 | 31.35 | 0.30% | 8,086 |
| Sep 29, 2025 | 31.23 | 31.38 | 31.23 | 31.38 | 31.26 | 0.10% | 3,892 |
| Sep 26, 2025 | 31.32 | 31.35 | 31.25 | 31.35 | 31.23 | 0.98% | 7,272 |
| Sep 25, 2025 | 31.06 | 31.18 | 30.91 | 31.05 | 30.93 | -0.92% | 9,815 |
| Sep 24, 2025 | 31.49 | 31.49 | 31.29 | 31.34 | 31.21 | -0.14% | 6,433 |
| Sep 23, 2025 | 31.57 | 31.57 | 31.34 | 31.38 | 31.26 | 0.09% | 4,104 |
| Sep 22, 2025 | 31.27 | 31.35 | 31.27 | 31.35 | 31.23 | 0.05% | 1,658 |
| Sep 19, 2025 | 31.31 | 31.35 | 31.28 | 31.33 | 31.21 | -0.39% | 5,846 |
| Sep 18, 2025 | 31.39 | 31.46 | 31.39 | 31.46 | 31.33 | 0.77% | 3,712 |
| Sep 17, 2025 | 31.41 | 31.52 | 31.22 | 31.22 | 31.09 | 0.07% | 5,871 |
| Sep 16, 2025 | 31.07 | 31.19 | 31.07 | 31.19 | 31.07 | -0.11% | 3,226 |
| Sep 15, 2025 | 31.25 | 31.27 | 31.23 | 31.23 | 31.10 | -0.39% | 1,294 |
| Sep 12, 2025 | 31.45 | 31.45 | 31.35 | 31.35 | 31.23 | -0.73% | 10,134 |
| Sep 11, 2025 | 31.45 | 31.58 | 31.44 | 31.58 | 31.46 | 1.33% | 4,440 |
| Sep 10, 2025 | 31.11 | 31.17 | 31.08 | 31.17 | 31.04 | -0.03% | 8,587 |
| Sep 9, 2025 | 31.11 | 31.21 | 31.10 | 31.18 | 31.05 | -0.27% | 6,239 |
| Sep 8, 2025 | 31.09 | 31.26 | 31.08 | 31.26 | 31.14 | 0.17% | 1,748 |
| Sep 5, 2025 | 31.13 | 31.21 | 31.07 | 31.21 | 31.09 | -0.10% | 3,109 |
| Sep 4, 2025 | 31.10 | 31.24 | 31.07 | 31.24 | 31.12 | 0.91% | 11,251 |
| Sep 3, 2025 | 30.88 | 30.96 | 30.85 | 30.96 | 30.84 | - | 2,896 |
| Sep 2, 2025 | 30.77 | 30.96 | 30.74 | 30.96 | 30.84 | -0.59% | 7,134 |
| Aug 29, 2025 | 31.27 | 31.53 | 31.08 | 31.14 | 31.02 | -0.20% | 12,074 |
| Aug 28, 2025 | 31.07 | 31.21 | 31.07 | 31.20 | 31.08 | -0.12% | 2,505 |
| Aug 27, 2025 | 31.14 | 31.29 | 31.14 | 31.24 | 31.12 | 0.57% | 26,477 |
| Aug 26, 2025 | 31.04 | 31.07 | 31.01 | 31.06 | 30.94 | 0.22% | 4,301 |
| Aug 25, 2025 | 31.00 | 31.07 | 31.00 | 31.00 | 30.87 | -0.52% | 2,673 |
| Aug 22, 2025 | 31.07 | 31.17 | 31.07 | 31.16 | 31.03 | 2.18% | 3,527 |
| Aug 21, 2025 | 30.44 | 30.49 | 30.35 | 30.49 | 30.37 | -0.33% | 8,007 |
| Aug 20, 2025 | 30.52 | 30.59 | 30.50 | 30.59 | 30.47 | -0.20% | 3,520 |
| Aug 19, 2025 | 30.59 | 30.65 | 30.57 | 30.65 | 30.53 | 0.45% | 5,712 |
| Aug 18, 2025 | 30.54 | 30.55 | 30.47 | 30.51 | 30.39 | 0.10% | 1,326 |
| Aug 15, 2025 | 30.58 | 30.58 | 30.48 | 30.48 | 30.36 | -0.48% | 6,117 |
| Aug 14, 2025 | 30.44 | 30.63 | 30.44 | 30.63 | 30.51 | -0.47% | 3,493 |
| Aug 13, 2025 | 30.45 | 30.77 | 30.45 | 30.77 | 30.65 | 1.60% | 1,861 |
| Aug 12, 2025 | 30.19 | 30.29 | 30.18 | 30.29 | 30.17 | 1.82% | 1,379 |
| Aug 11, 2025 | 29.74 | 29.75 | 29.69 | 29.75 | 29.63 | -0.42% | 3,489 |
| Aug 8, 2025 | 29.95 | 29.95 | 29.87 | 29.88 | 29.76 | 0.18% | 1,090 |
| Aug 7, 2025 | 29.77 | 29.83 | 29.77 | 29.82 | 29.70 | 0.10% | 7,363 |
| Aug 6, 2025 | 29.79 | 29.84 | 29.79 | 29.79 | 29.67 | -0.12% | 2,905 |
| Aug 5, 2025 | 29.79 | 29.83 | 29.75 | 29.83 | 29.71 | 0.01% | 2,535 |
| Aug 4, 2025 | 29.67 | 29.83 | 29.67 | 29.83 | 29.71 | 1.15% | 1,311 |
| Aug 1, 2025 | 29.45 | 29.49 | 29.45 | 29.49 | 29.37 | -1.65% | 2,072 |
| Jul 31, 2025 | 30.20 | 30.20 | 29.97 | 29.98 | 29.86 | -0.63% | 3,715 |
| Jul 30, 2025 | 30.42 | 30.45 | 30.15 | 30.17 | 30.05 | -0.82% | 3,957 |
| Jul 29, 2025 | 30.53 | 30.53 | 30.36 | 30.42 | 30.30 | -0.49% | 1,306 |